Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aspen Aerogels Inc (NY: ASPN )

15.22 -0.44 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.410 6.620 6.390 6.500 75,624 +0.05(+0.78%)
Nov 27, 2015 6.420 6.550 6.390 6.450 21,060 +0.07(+1.10%)
Nov 25, 2015 6.370 6.380 6.380 6.380 143,300 +0.03(+0.47%)
Nov 24, 2015 6.250 6.370 6.150 6.350 71,712 +0.07(+1.11%)
Nov 23, 2015 6.140 6.300 6.030 6.280 111,030 +0.16(+2.61%)
Nov 20, 2015 6.030 6.150 5.979 6.120 190,205 +0.14(+2.34%)
Nov 19, 2015 5.860 6.070 5.850 5.980 430,545 +0.12(+2.05%)
Nov 18, 2015 5.850 5.910 5.700 5.860 57,810 +0.03(+0.51%)
Nov 17, 2015 5.700 5.950 5.540 5.830 66,706 +0.24(+4.29%)
Nov 16, 2015 5.500 5.740 5.500 5.590 48,458 -0.01(-0.18%)
Nov 13, 2015 5.510 5.850 5.470 5.600 94,431 +0.09(+1.63%)
Nov 12, 2015 5.850 5.885 5.435 5.510 52,662 -0.31(-5.33%)
Nov 11, 2015 6.390 6.400 5.800 5.820 38,789 -0.54(-8.49%)
Nov 10, 2015 6.340 6.470 6.250 6.360 41,009 +0.02(+0.32%)
Nov 09, 2015 6.190 6.490 6.190 6.340 92,730 +0.25(+4.11%)
Nov 06, 2015 7.000 7.000 5.810 6.090 750,573 -1.65(-21.32%)
Nov 05, 2015 7.720 7.905 7.660 7.740 94,144 +0.05(+0.65%)
Nov 04, 2015 7.980 8.080 7.600 7.690 165,836 -0.22(-2.78%)
Nov 03, 2015 8.210 8.310 7.850 7.910 48,501 -0.26(-3.18%)
Nov 02, 2015 8.440 8.580 8.170 8.170 57,464 -0.20(-2.39%)
Oct 30, 2015 8.400 8.470 8.150 8.370 24,420 +0.00(+0.00%)
Oct 29, 2015 8.370 8.490 8.190 8.370 35,556 +0.00(+0.00%)
Oct 28, 2015 8.230 8.480 8.180 8.370 22,587 +0.12(+1.45%)
Oct 27, 2015 8.230 8.365 8.080 8.250 83,038 -0.07(-0.84%)
Oct 26, 2015 8.420 8.420 8.080 8.320 38,300 -0.17(-2.00%)
Oct 23, 2015 8.590 8.690 8.355 8.490 44,420 +0.08(+0.95%)
Oct 22, 2015 8.460 8.690 8.310 8.410 21,550 -0.10(-1.18%)
Oct 21, 2015 8.580 8.870 8.490 8.510 202,145 -0.04(-0.47%)
Oct 20, 2015 8.470 8.700 8.390 8.550 75,607 +0.01(+0.12%)
Oct 19, 2015 8.560 8.564 8.380 8.540 31,406 -0.07(-0.81%)
Oct 16, 2015 8.470 8.640 8.380 8.610 42,015 +0.08(+0.94%)
Oct 15, 2015 8.400 8.640 8.290 8.530 121,767 +0.13(+1.55%)
Oct 14, 2015 8.420 8.490 8.210 8.400 80,883 +0.00(+0.00%)
Oct 13, 2015 8.290 8.469 8.200 8.400 27,253 +0.06(+0.72%)
Oct 12, 2015 8.250 8.440 8.030 8.340 56,574 +0.04(+0.48%)
Oct 09, 2015 8.295 8.440 8.100 8.300 31,720 +0.00(+0.00%)
Oct 08, 2015 8.060 8.432 7.990 8.300 137,861 +0.09(+1.10%)
Oct 07, 2015 8.230 8.370 7.970 8.210 25,076 +0.05(+0.61%)
Oct 06, 2015 8.020 8.180 7.860 8.160 82,461 +0.13(+1.62%)
Oct 05, 2015 7.650 8.050 7.630 8.030 68,193 +0.53(+7.07%)
Oct 02, 2015 7.420 7.530 7.380 7.500 89,252 +0.03(+0.40%)
Oct 01, 2015 7.440 7.540 7.400 7.470 69,408 -0.03(-0.40%)
Sep 30, 2015 7.400 7.560 7.380 7.500 113,866 +0.05(+0.67%)
Sep 29, 2015 7.780 7.900 7.390 7.450 81,816 -0.35(-4.49%)
Sep 28, 2015 8.200 8.200 7.790 7.800 87,020 -0.42(-5.11%)
Sep 25, 2015 8.230 8.490 8.150 8.220 77,978 -0.07(-0.84%)
Sep 24, 2015 8.290 8.380 8.010 8.290 62,689 -0.06(-0.72%)
Sep 23, 2015 8.270 8.360 8.240 8.350 58,666 +0.14(+1.71%)
Sep 22, 2015 8.080 8.540 8.080 8.210 91,613 -0.35(-4.09%)
Sep 21, 2015 8.720 8.800 8.360 8.560 96,449 -0.01(-0.12%)
Sep 18, 2015 8.860 9.030 8.570 8.570 335,450 -0.36(-4.03%)
Sep 17, 2015 8.650 9.030 8.550 8.930 74,873 +0.17(+1.94%)
Sep 16, 2015 8.510 8.790 8.414 8.760 466,118 +0.29(+3.42%)
Sep 15, 2015 8.530 8.560 8.410 8.470 109,663 +0.06(+0.71%)
Sep 14, 2015 8.500 8.560 8.331 8.410 212,682 +0.00(+0.00%)
Sep 11, 2015 8.290 8.450 8.290 8.410 113,148 +0.12(+1.45%)
Sep 10, 2015 8.410 8.410 8.160 8.290 96,756 -0.06(-0.72%)
Sep 09, 2015 8.150 8.430 8.150 8.350 99,798 +0.12(+1.46%)
Sep 08, 2015 8.200 8.400 8.160 8.230 130,142 +0.13(+1.60%)
Sep 04, 2015 8.300 8.100 8.100 8.100 143,200 -0.15(-1.82%)
Sep 03, 2015 8.160 8.460 8.028 8.250 128,118 +0.18(+2.23%)
Sep 02, 2015 7.850 8.120 7.715 8.070 106,439 +0.32(+4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.